Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: DIDIY )

4.900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.930 3.950 3.780 3.800 10,453,823 -0.15(-3.80%)
Mar 30, 2023 3.980 3.990 3.820 3.950 16,764,661 -0.02(-0.50%)
Mar 29, 2023 3.970 4.040 3.920 3.970 7,652,929 -0.01(-0.25%)
Mar 28, 2023 3.910 3.990 3.830 3.980 7,463,819 +0.22(+5.85%)
Mar 27, 2023 3.630 3.790 3.570 3.760 6,809,287 +0.11(+3.01%)
Mar 24, 2023 3.680 3.690 3.515 3.650 3,503,086 -0.06(-1.62%)
Mar 23, 2023 3.750 3.850 3.700 3.710 6,707,119 +0.06(+1.64%)
Mar 22, 2023 3.620 3.720 3.510 3.650 3,742,709 +0.00(+0.00%)
Mar 21, 2023 3.540 3.680 3.440 3.650 8,933,420 +0.22(+6.41%)
Mar 20, 2023 3.480 3.480 3.310 3.430 5,254,087 -0.08(-2.28%)
Mar 17, 2023 3.640 3.680 3.410 3.510 5,554,144 -0.09(-2.50%)
Mar 16, 2023 3.510 3.610 3.410 3.600 9,611,776 -0.03(-0.83%)
Mar 15, 2023 3.700 3.890 3.240 3.630 29,715,888 -0.10(-2.68%)
Mar 14, 2023 3.970 4.500 3.630 3.730 17,967,312 -0.28(-6.98%)
Mar 13, 2023 3.900 4.110 3.670 4.010 10,457,310 +0.09(+2.30%)
Mar 10, 2023 4.050 4.100 3.860 3.920 16,217,039 -0.25(-6.00%)
Mar 09, 2023 4.200 4.280 4.060 4.170 8,024,136 -0.15(-3.47%)
Mar 08, 2023 4.110 4.390 4.070 4.320 6,824,328 +0.25(+6.14%)
Mar 07, 2023 4.290 4.400 4.030 4.070 8,546,360 -0.29(-6.65%)
Mar 06, 2023 4.340 4.500 4.210 4.360 5,936,211 +0.01(+0.23%)
Mar 03, 2023 4.140 4.380 4.010 4.350 11,439,410 +0.23(+5.58%)
Mar 02, 2023 3.960 4.120 3.900 4.120 8,441,848 +0.04(+0.98%)
Mar 01, 2023 4.090 4.170 4.000 4.080 8,267,370 +0.10(+2.51%)
Feb 28, 2023 4.100 4.280 0.2800 3.980 19,343,268 -0.14(-3.40%)
Feb 27, 2023 4.130 4.190 4.080 4.120 4,239,882 +0.09(+2.23%)
Feb 24, 2023 4.340 4.370 4.020 4.030 8,870,821 -0.44(-9.84%)
Feb 23, 2023 4.390 4.520 4.330 4.470 5,419,186 -0.02(-0.45%)
Feb 22, 2023 4.480 4.570 4.390 4.490 5,684,502 +0.00(+0.00%)
Feb 21, 2023 4.470 4.950 4.400 4.490 11,506,916 -0.02(-0.44%)
Feb 17, 2023 4.480 4.680 4.360 4.510 7,521,875 -0.08(-1.74%)
Feb 16, 2023 4.310 4.610 4.310 4.590 13,833,088 +0.20(+4.56%)
Feb 15, 2023 4.360 4.390 4.310 4.390 6,066,757 +0.00(+0.00%)
Feb 14, 2023 4.340 4.400 4.290 4.390 8,769,701 +0.04(+0.92%)
Feb 13, 2023 4.300 4.400 4.280 4.350 6,420,758 +0.09(+2.11%)
Feb 10, 2023 4.340 4.370 0.2800 4.260 11,654,915 -0.16(-3.62%)
Feb 09, 2023 4.400 4.470 4.370 4.420 10,562,607 +0.07(+1.61%)
Feb 08, 2023 4.350 4.490 4.260 4.350 7,862,343 -0.12(-2.68%)
Feb 07, 2023 4.330 4.500 4.280 4.470 7,251,798 +0.16(+3.71%)
Feb 06, 2023 4.360 4.370 4.200 4.310 6,864,718 -0.11(-2.49%)
Feb 03, 2023 4.560 4.580 4.370 4.420 10,978,446 -0.17(-3.70%)
Feb 02, 2023 4.650 4.660 4.430 4.590 19,696,670 +0.00(+0.00%)
Feb 01, 2023 4.610 4.720 4.430 4.590 6,312,734 +0.07(+1.55%)
Jan 31, 2023 4.310 4.680 4.230 4.520 11,901,480 +0.26(+6.10%)
Jan 30, 2023 4.150 4.310 4.150 4.260 11,667,082 -0.02(-0.47%)
Jan 27, 2023 4.350 4.430 4.220 4.280 12,512,416 -0.03(-0.70%)
Jan 26, 2023 4.450 4.540 4.310 4.310 9,989,895 +0.01(+0.23%)
Jan 25, 2023 4.410 4.470 4.250 4.300 9,920,242 -0.10(-2.27%)
Jan 24, 2023 4.620 4.630 4.400 4.400 6,009,363 -0.20(-4.35%)
Jan 23, 2023 4.820 4.870 4.560 4.600 12,159,038 -0.23(-4.76%)
Jan 20, 2023 4.590 4.890 4.530 4.830 19,436,320 +0.39(+8.78%)
Jan 19, 2023 4.310 4.620 4.270 4.440 23,002,672 +0.30(+7.25%)
Jan 18, 2023 4.210 4.480 4.010 4.140 41,674,180 -0.55(-11.73%)
Jan 17, 2023 4.990 4.990 4.600 4.690 29,818,246 +0.09(+1.96%)
Jan 13, 2023 4.965 4.990 0.8200 4.600 54,904,824 -0.03(-0.65%)
Jan 12, 2023 4.700 4.850 4.610 4.630 22,541,072 -0.07(-1.49%)
Jan 11, 2023 4.560 4.890 4.520 4.700 19,141,424 +0.19(+4.21%)
Jan 10, 2023 4.550 4.700 4.470 4.510 10,841,684 +0.09(+2.04%)
Jan 09, 2023 4.940 5.050 0.8700 4.420 33,511,640 -0.26(-5.56%)
Jan 06, 2023 4.080 4.950 4.020 4.680 46,339,324 +0.58(+14.15%)
Jan 05, 2023 3.880 4.150 3.780 4.100 18,257,096 +0.12(+3.02%)
Jan 04, 2023 3.750 3.990 3.710 3.980 24,250,852 +0.44(+12.43%)
Jan 03, 2023 3.390 3.570 3.330 3.540 13,380,483 +0.36(+11.32%)
Dec 30, 2022 3.100 3.230 3.090 3.180 8,760,318 -0.16(-4.79%)
Dec 29, 2022 3.190 3.420 3.150 3.340 10,176,097 +0.14(+4.37%)
Dec 28, 2022 3.440 3.450 3.070 3.200 12,077,254 -0.26(-7.51%)
Dec 27, 2022 3.630 3.710 3.370 3.460 6,478,870 -0.21(-5.72%)
Dec 23, 2022 3.700 3.810 3.610 3.670 8,406,069 +0.01(+0.27%)
Dec 22, 2022 3.690 3.705 2.660 3.660 9,010,966 -0.07(-1.88%)
Dec 21, 2022 3.650 3.780 3.630 3.730 6,222,395 +0.01(+0.27%)
Dec 20, 2022 3.565 3.750 3.520 3.720 8,282,349 +0.04(+1.09%)
Dec 19, 2022 3.740 3.760 3.560 3.680 18,740,616 +0.04(+1.10%)
Dec 16, 2022 3.550 3.760 2.980 3.640 22,460,190 +0.24(+7.06%)
Dec 15, 2022 3.380 3.650 3.330 3.400 36,148,256 +0.24(+7.59%)
Dec 14, 2022 3.370 3.420 3.140 3.160 8,492,345 -0.26(-7.60%)
Dec 13, 2022 3.490 3.550 3.330 3.420 10,966,055 +0.10(+3.01%)
Dec 12, 2022 3.550 3.830 3.100 3.320 22,664,676 -0.46(-12.17%)
Dec 09, 2022 3.990 4.040 3.750 3.780 27,074,356 -0.36(-8.81%)
Dec 08, 2022 3.360 4.190 3.280 4.145 34,848,228 +0.80(+24.10%)
Dec 07, 2022 2.960 3.350 2.960 3.340 27,852,020 +0.24(+7.74%)
Dec 06, 2022 2.990 3.190 2.880 3.100 19,547,652 +0.11(+3.68%)
Dec 05, 2022 2.980 3.020 2.880 2.990 21,010,604 +0.14(+4.91%)
Dec 02, 2022 2.530 2.900 2.510 2.850 22,268,868 +0.32(+12.65%)
Dec 01, 2022 2.650 2.670 2.480 2.530 7,744,986 -0.15(-5.42%)
Nov 30, 2022 2.600 2.840 2.600 2.675 20,778,568 +0.13(+4.96%)
Nov 29, 2022 2.360 2.580 2.350 2.549 14,346,781 +0.23(+9.86%)
Nov 28, 2022 2.320 2.420 2.310 2.320 2,490,280 -0.05(-2.11%)
Nov 25, 2022 2.330 2.400 2.310 2.370 2,971,724 -0.03(-1.25%)
Nov 23, 2022 2.370 2.400 2.350 2.400 1,958,011 +0.03(+1.27%)
Nov 22, 2022 2.380 2.400 2.330 2.370 3,458,556 -0.03(-1.25%)
Nov 21, 2022 2.450 2.480 2.380 2.400 2,317,054 -0.08(-3.23%)
Nov 18, 2022 2.430 2.510 2.380 2.480 4,130,656 +0.04(+1.64%)
Nov 17, 2022 2.330 2.490 2.310 2.440 2,457,543 +0.05(+2.09%)
Nov 16, 2022 2.540 2.550 2.380 2.390 3,157,488 -0.16(-6.27%)
Nov 15, 2022 2.540 2.700 2.530 2.550 10,756,851 +0.12(+4.94%)
Nov 14, 2022 2.430 2.480 2.350 2.430 3,866,964 +0.01(+0.41%)
Nov 11, 2022 2.220 2.440 2.190 2.420 6,200,901 +0.25(+11.52%)
Nov 10, 2022 2.270 2.330 2.120 2.170 3,963,142 +0.00(+0.00%)
Nov 09, 2022 2.160 2.280 2.150 2.170 5,278,621 -0.08(-3.56%)
Nov 08, 2022 2.020 2.260 2.010 2.250 5,893,086 +0.19(+9.22%)
Nov 07, 2022 2.150 2.150 2.010 2.060 11,474,071 -0.07(-3.29%)
Nov 04, 2022 2.040 2.140 1.990 2.130 5,117,490 +0.19(+9.79%)
Nov 03, 2022 1.930 2.010 1.861 1.940 2,339,796 -0.01(-0.51%)
Nov 02, 2022 2.000 2.050 1.900 1.950 2,538,295 -0.04(-2.01%)
Nov 01, 2022 2.030 2.070 1.980 1.990 3,493,341 +0.04(+2.05%)
Oct 31, 2022 1.950 1.950 1.850 1.950 3,473,544 -0.03(-1.52%)
Oct 28, 2022 1.850 2.000 1.780 1.980 9,413,286 +0.03(+1.54%)
Oct 27, 2022 1.670 1.990 1.670 1.950 9,080,527 +0.25(+14.71%)
Oct 26, 2022 1.600 1.750 1.580 1.700 5,475,620 +0.06(+3.66%)
Oct 25, 2022 1.490 1.680 1.430 1.640 9,129,597 +0.16(+10.81%)
Oct 24, 2022 1.440 1.510 1.250 1.480 22,137,724 -0.11(-6.92%)
Oct 21, 2022 1.630 1.650 1.560 1.590 3,391,931 -0.04(-2.45%)
Oct 20, 2022 1.680 1.710 1.630 1.630 3,665,602 -0.03(-1.81%)
Oct 19, 2022 1.700 1.710 1.660 1.660 3,424,410 -0.05(-2.92%)
Oct 18, 2022 1.810 1.820 1.700 1.710 2,642,488 -0.01(-0.58%)
Oct 17, 2022 1.730 1.770 1.690 1.720 4,775,903 +0.04(+2.38%)
Oct 14, 2022 1.790 1.820 1.660 1.680 3,189,700 -0.09(-5.08%)
Oct 13, 2022 1.720 1.870 1.660 1.770 4,162,681 -0.02(-1.12%)
Oct 12, 2022 1.790 1.820 1.730 1.790 3,020,441 +0.08(+4.68%)
Oct 11, 2022 1.730 1.800 1.660 1.710 5,400,260 -0.12(-6.56%)
Oct 10, 2022 1.890 1.890 1.750 1.830 2,951,054 -0.06(-3.17%)
Oct 07, 2022 1.980 2.000 1.880 1.890 2,822,856 -0.11(-5.50%)
Oct 06, 2022 2.000 2.090 1.970 2.000 2,048,361 -0.02(-0.99%)
Oct 05, 2022 2.030 2.030 1.980 2.020 2,136,534 -0.03(-1.46%)
Oct 04, 2022 1.970 2.070 1.950 2.050 4,187,532 +0.11(+5.67%)
Oct 03, 2022 1.780 1.960 1.750 1.940 5,642,080 +0.10(+5.61%)
Sep 30, 2022 1.940 1.940 1.830 1.837 3,083,056 -0.06(-3.32%)
Sep 29, 2022 1.930 1.950 1.860 1.900 2,532,442 -0.07(-3.55%)
Sep 28, 2022 1.920 1.980 1.900 1.970 3,239,641 +0.02(+1.03%)
Sep 27, 2022 1.930 2.010 1.930 1.950 2,803,323 +0.02(+1.04%)
Sep 26, 2022 1.990 2.020 1.820 1.930 10,281,847 -0.05(-2.53%)
Sep 23, 2022 2.020 2.040 1.960 1.980 5,273,095 -0.08(-3.88%)
Sep 22, 2022 2.140 2.200 2.060 2.060 3,574,847 -0.07(-3.29%)
Sep 21, 2022 2.220 2.230 2.120 2.130 6,603,271 -0.10(-4.48%)
Sep 20, 2022 2.160 2.270 2.150 2.230 8,523,248 +0.10(+4.69%)
Sep 19, 2022 2.170 2.180 2.110 2.130 3,410,215 -0.07(-3.18%)
Sep 16, 2022 2.370 2.370 2.150 2.200 10,416,510 -0.21(-8.71%)
Sep 15, 2022 2.450 2.480 2.400 2.410 3,824,566 -0.05(-2.03%)
Sep 14, 2022 2.485 2.490 2.440 2.460 1,360,751 -0.04(-1.60%)
Sep 13, 2022 2.530 2.560 2.460 2.500 1,963,105 -0.08(-3.10%)
Sep 12, 2022 2.620 2.660 2.555 2.580 2,389,263 -0.04(-1.53%)
Sep 09, 2022 2.580 2.660 2.570 2.620 5,508,725 +0.07(+2.75%)
Sep 08, 2022 2.510 2.560 2.500 2.550 2,624,349 +0.06(+2.41%)
Sep 07, 2022 2.500 2.530 2.450 2.490 2,352,120 -0.01(-0.40%)
Sep 06, 2022 2.570 2.680 2.410 2.500 5,475,956 -0.06(-2.34%)
Sep 02, 2022 2.500 2.600 2.420 2.560 3,046,499 +0.04(+1.59%)
Sep 01, 2022 2.460 2.535 2.350 2.520 10,079,552 -0.03(-1.18%)
Aug 31, 2022 2.450 2.550 2.170 2.550 15,054,362 +0.15(+6.25%)
Aug 30, 2022 2.610 2.650 2.380 2.400 17,461,404 -0.19(-7.34%)
Aug 29, 2022 2.590 2.700 2.570 2.590 7,241,028 -0.07(-2.63%)
Aug 26, 2022 2.860 2.880 2.630 2.660 10,883,341 -0.05(-1.85%)
Aug 25, 2022 2.700 2.730 2.660 2.710 10,062,369 +0.09(+3.44%)
Aug 24, 2022 2.600 2.660 2.540 2.620 10,255,162 +0.01(+0.38%)
Aug 23, 2022 2.630 2.690 2.530 2.610 5,751,134 +0.00(+0.00%)
Aug 22, 2022 2.800 2.800 2.560 2.610 11,610,532 -0.21(-7.45%)
Aug 19, 2022 2.960 2.970 2.820 2.820 6,535,192 -0.12(-4.08%)
Aug 18, 2022 2.810 2.940 2.800 2.940 7,923,223 +0.14(+5.00%)
Aug 17, 2022 2.850 2.870 2.780 2.800 2,947,927 -0.09(-3.11%)
Aug 16, 2022 2.810 2.904 2.800 2.890 3,305,635 +0.01(+0.35%)
Aug 15, 2022 2.880 2.910 2.820 2.880 2,730,438 -0.06(-2.04%)
Aug 12, 2022 2.940 2.990 2.853 2.940 5,238,615 -0.07(-2.33%)
Aug 11, 2022 3.050 3.180 3.010 3.010 7,837,411 +0.01(+0.33%)
Aug 10, 2022 3.140 3.173 2.900 3.000 6,516,436 -0.07(-2.28%)
Aug 09, 2022 2.880 3.150 2.840 3.070 6,861,169 +0.18(+6.10%)
Aug 08, 2022 2.850 2.910 2.800 2.893 17,555,600 +0.07(+2.61%)
Aug 05, 2022 2.830 2.900 2.777 2.820 4,163,578 -0.10(-3.42%)
Aug 04, 2022 2.900 3.020 2.860 2.920 5,126,386 +0.05(+1.74%)
Aug 03, 2022 2.615 2.920 2.600 2.870 6,770,118 +0.23(+8.71%)
Aug 02, 2022 2.450 2.690 2.450 2.640 8,800,559 +0.09(+3.53%)
Aug 01, 2022 2.910 2.910 2.510 2.550 16,961,350 -0.31(-10.84%)
Jul 29, 2022 3.050 3.060 2.860 2.860 10,933,369 -0.23(-7.44%)
Jul 28, 2022 3.020 3.150 3.020 3.090 4,703,647 +0.04(+1.31%)
Jul 27, 2022 2.940 3.180 2.820 3.050 9,156,376 +0.04(+1.33%)
Jul 26, 2022 3.260 3.300 2.860 3.010 23,344,362 -0.37(-10.95%)
Jul 25, 2022 3.390 3.430 3.330 3.380 9,525,037 -0.18(-5.06%)
Jul 22, 2022 3.870 3.920 3.490 3.560 12,035,516 -0.24(-6.32%)
Jul 21, 2022 3.580 3.820 3.530 3.800 19,291,698 +0.31(+8.88%)
Jul 20, 2022 3.290 3.590 3.010 3.490 8,885,764 +0.17(+5.12%)
Jul 19, 2022 3.270 3.340 3.050 3.320 23,543,302 +0.39(+13.31%)
Jul 18, 2022 2.950 3.040 2.900 2.930 4,521,525 -0.01(-0.34%)
Jul 15, 2022 2.870 2.970 2.790 2.940 6,896,936 +0.05(+1.73%)
Jul 14, 2022 2.990 2.990 2.880 2.890 9,669,866 -0.14(-4.62%)
Jul 13, 2022 2.960 3.100 2.900 3.030 6,514,166 +0.02(+0.66%)
Jul 12, 2022 3.000 3.050 2.980 3.010 3,847,354 +0.05(+1.69%)
Jul 11, 2022 3.190 3.210 2.950 2.960 8,201,266 -0.35(-10.57%)
Jul 08, 2022 3.300 3.320 3.210 3.310 5,260,508 -0.08(-2.36%)
Jul 07, 2022 3.340 3.400 3.270 3.390 6,374,001 +0.11(+3.35%)
Jul 06, 2022 3.310 3.450 3.100 3.280 9,867,111 -0.05(-1.50%)
Jul 05, 2022 3.060 3.330 2.950 3.330 10,052,456 +0.19(+6.05%)
Jul 01, 2022 3.000 3.210 2.790 3.140 18,701,840 +0.19(+6.44%)
Jun 30, 2022 3.010 3.030 2.800 2.950 16,418,403 -0.13(-4.22%)
Jun 29, 2022 3.160 3.220 3.050 3.080 12,866,505 +0.06(+1.99%)
Jun 28, 2022 3.380 3.460 3.010 3.020 16,996,616 -0.37(-10.91%)
Jun 27, 2022 3.500 3.610 3.320 3.390 19,700,824 -0.01(-0.29%)
Jun 24, 2022 3.120 3.400 3.110 3.400 13,804,277 +0.35(+11.48%)
Jun 23, 2022 3.000 3.110 2.980 3.050 16,422,287 +0.10(+3.39%)
Jun 22, 2022 2.870 2.980 2.790 2.950 7,351,577 +0.08(+2.79%)
Jun 21, 2022 2.890 2.930 2.860 2.870 8,419,162 +0.06(+2.14%)
Jun 17, 2022 2.800 2.880 2.720 2.810 18,201,894 +0.17(+6.44%)
Jun 16, 2022 2.690 2.720 2.420 2.640 26,456,596 -0.12(-4.35%)
Jun 15, 2022 2.780 2.890 2.650 2.760 18,101,820 +0.00(+0.00%)
Jun 14, 2022 2.380 2.870 2.380 2.760 28,346,960 +0.30(+12.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.